Skip to main content

Ck Asset Hldgs Ltd (OP: CNGKY )

7.705 +0.535 (+7.46%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 7.600 8.100 7.170 7.170 2,173 -0.44(-5.78%)
Jun 14, 2024 7.610 86 +0.08(+1.06%)
Jun 13, 2024 7.530 7.530 7.530 7.530 1,105 -0.16(-2.08%)
Jun 12, 2024 7.690 7.690 7.690 7.690 458 +0.01(+0.13%)
Jun 11, 2024 7.655 7.900 7.655 7.680 1,200 -0.31(-3.88%)
Jun 07, 2024 7.990 66 +0.20(+2.57%)
Jun 06, 2024 7.790 7.790 7.790 7.790 774 -0.42(-5.17%)
Jun 05, 2024 7.875 8.215 7.875 8.215 1,170 +0.28(+3.53%)
Jun 04, 2024 7.935 7.935 7.935 7.935 1,238 +0.25(+3.32%)
Jun 03, 2024 7.680 7.680 7.680 7.680 100 -0.82(-9.65%)
May 31, 2024 7.870 8.500 7.860 8.500 2,810 +0.50(+6.25%)
May 29, 2024 7.757 8.000 7.757 8.000 1,120 -0.91(-10.21%)
May 28, 2024 8.654 8.910 8.654 8.910 5,616 -0.34(-3.68%)
May 24, 2024 8.630 9.250 8.630 9.250 1,754 +0.11(+1.20%)
May 23, 2024 9.140 9.140 9.140 9.140 1,174 +0.24(+2.64%)
May 22, 2024 8.905 8.905 8.905 8.905 417 -0.35(-3.73%)
May 21, 2024 8.970 9.250 8.960 9.250 1,922 +0.19(+2.10%)
May 17, 2024 9.060 0 +0.50(+5.84%)
May 16, 2024 8.560 8.560 8.560 8.560 1,950 -0.40(-4.46%)
May 15, 2024 8.960 8.960 8.960 8.960 343 -0.26(-2.82%)
May 14, 2024 8.935 9.220 8.935 9.220 2,435 +0.21(+2.35%)
May 13, 2024 8.995 9.008 8.970 9.008 1,438 +0.27(+3.13%)
May 10, 2024 8.970 8.970 8.580 8.735 577 -0.21(-2.29%)
May 09, 2024 8.660 8.940 8.585 8.940 1,274 +0.42(+4.99%)
May 08, 2024 8.515 8.515 8.515 8.515 660 -0.16(-1.90%)
May 07, 2024 8.710 8.710 8.680 8.680 1,525 +0.00(+0.06%)
May 06, 2024 8.675 8.675 8.675 8.675 757 -0.01(-0.17%)
May 03, 2024 8.695 8.970 8.690 8.690 4,721 +0.00(+0.06%)
May 02, 2024 8.665 8.685 8.620 8.685 606 +0.04(+0.40%)
May 01, 2024 8.520 8.960 8.520 8.650 980 +0.00(+0.00%)
Apr 30, 2024 8.510 8.650 8.268 8.650 4,254 +0.29(+3.41%)
Apr 29, 2024 8.365 8.365 8.365 8.365 648 +0.12(+1.39%)
Apr 26, 2024 8.250 8.250 8.250 8.250 845 +0.09(+1.04%)
Apr 25, 2024 8.165 8.165 8.165 8.165 160 +0.06(+0.70%)
Apr 24, 2024 8.185 8.400 8.108 8.108 2,036 +0.02(+0.29%)
Apr 23, 2024 8.085 8.270 8.085 8.085 1,568 +0.07(+0.82%)
Apr 22, 2024 8.019 8.019 8.019 8.019 212 +0.03(+0.35%)
Apr 19, 2024 7.991 7.991 7.991 7.991 306 -0.04(-0.55%)
Apr 18, 2024 8.035 8.035 8.035 8.035 334 +0.08(+1.01%)
Apr 17, 2024 8.002 8.045 7.944 7.955 2,830 -0.12(-1.55%)
Apr 16, 2024 8.030 8.350 8.010 8.080 65,507 -0.09(-1.10%)
Apr 15, 2024 8.170 8.170 8.170 8.170 2,095 +0.00(+0.00%)
Apr 12, 2024 8.110 8.170 8.110 8.170 922 -0.27(-3.20%)
Apr 11, 2024 8.170 8.440 8.170 8.440 1,238 +0.21(+2.61%)
Apr 09, 2024 8.225 20 -0.05(-0.61%)
Apr 05, 2024 8.275 85 -0.02(-0.30%)
Apr 04, 2024 8.395 8.395 8.300 8.300 2,460 -0.11(-1.31%)
Apr 03, 2024 8.455 8.660 8.300 8.410 2,465 +0.21(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.